YanTai LongYuan Power Technology Co., Ltd. (SHE:300105)
China · Delayed Price · Currency is CNY 6.38
+0.02 (0.31%)
Nov 3, 2026, 3:04 PM CST
SHE:300105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.36 | 6.47 | 6.31 | 6.38 | 6.38 | 0.31% | 6,393,900 |
| Nov 2, 2026 | 6.26 | 6.38 | 6.17 | 6.36 | 6.36 | 2.58% | 8,138,400 |
| Oct 30, 2026 | 6.26 | 6.49 | 6.20 | 6.20 | 6.20 | -2.21% | 9,634,417 |
| Oct 29, 2026 | 6.41 | 6.50 | 6.33 | 6.34 | 6.34 | -0.47% | 8,156,000 |
| Oct 28, 2026 | 6.30 | 6.42 | 6.28 | 6.37 | 6.37 | 0.95% | 5,080,300 |
| Oct 27, 2026 | 6.49 | 6.57 | 6.30 | 6.31 | 6.31 | -2.77% | 5,932,100 |
| Oct 26, 2026 | 6.47 | 6.57 | 6.43 | 6.49 | 6.49 | -0.76% | 6,551,400 |
| Oct 23, 2026 | 6.40 | 6.57 | 6.18 | 6.54 | 6.54 | 0.93% | 10,671,471 |
| Oct 22, 2026 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -2.70% | 5,862,700 |
| Oct 21, 2026 | 6.64 | 6.73 | 6.62 | 6.66 | 6.66 | 0.45% | 5,527,200 |
| Oct 20, 2026 | 6.59 | 6.65 | 6.54 | 6.63 | 6.63 | 0.61% | 5,647,116 |
| Oct 19, 2026 | 6.60 | 6.65 | 6.50 | 6.59 | 6.59 | -0.60% | 6,141,800 |
| Oct 16, 2026 | 6.70 | 6.73 | 6.57 | 6.63 | 6.63 | 0.91% | 7,135,500 |
| Oct 15, 2026 | 6.63 | 6.69 | 6.54 | 6.57 | 6.57 | -2.95% | 6,425,700 |
| Oct 14, 2026 | 6.87 | 6.94 | 6.77 | 6.77 | 6.77 | -1.74% | 5,502,400 |
| Oct 13, 2026 | 6.85 | 6.96 | 6.73 | 6.89 | 6.89 | -0.29% | 8,022,300 |
| Oct 12, 2026 | 7.05 | 7.10 | 6.89 | 6.91 | 6.91 | -2.26% | 7,147,800 |
| Oct 9, 2026 | 7.04 | 7.13 | 6.83 | 7.07 | 7.07 | 1.58% | 11,773,616 |
| Oct 8, 2026 | 7.07 | 7.19 | 6.90 | 6.96 | 6.96 | -0.85% | 8,409,300 |
| Sep 30, 2026 | 7.19 | 7.19 | 6.98 | 7.02 | 7.02 | -0.57% | 5,666,800 |
| Sep 29, 2026 | 7.04 | 7.13 | 6.99 | 7.06 | 7.06 | 0.43% | 5,833,416 |
| Sep 28, 2026 | 7.20 | 7.22 | 6.95 | 7.03 | 7.03 | -2.50% | 8,618,492 |
| Sep 24, 2026 | 7.26 | 7.33 | 7.16 | 7.21 | 7.21 | -0.96% | 6,424,500 |
| Sep 23, 2026 | 7.35 | 7.42 | 7.27 | 7.28 | 7.28 | -0.95% | 8,875,516 |
| Sep 22, 2026 | 7.30 | 7.39 | 7.24 | 7.35 | 7.35 | 0.68% | 9,904,002 |
| Sep 21, 2026 | 7.23 | 7.32 | 7.23 | 7.30 | 7.30 | 0.69% | 7,015,700 |
| Sep 18, 2026 | 7.24 | 7.33 | 7.21 | 7.25 | 7.25 | 0.42% | 7,203,300 |
| Sep 17, 2026 | 7.12 | 7.22 | 7.06 | 7.22 | 7.22 | 1.12% | 9,087,600 |
| Sep 16, 2026 | 7.01 | 7.21 | 6.99 | 7.14 | 7.14 | 1.85% | 8,186,307 |
| Sep 15, 2026 | 7.20 | 7.23 | 7.00 | 7.01 | 7.01 | -3.04% | 13,486,500 |
| Sep 14, 2026 | 7.26 | 7.33 | 7.19 | 7.23 | 7.23 | -0.41% | 7,817,200 |
| Sep 11, 2026 | 7.37 | 7.38 | 7.22 | 7.26 | 7.26 | -2.02% | 9,270,500 |
| Sep 10, 2026 | 7.40 | 7.42 | 7.17 | 7.41 | 7.41 | -0.13% | 14,040,200 |
| Sep 9, 2026 | 7.45 | 7.52 | 7.36 | 7.42 | 7.42 | -0.67% | 9,871,916 |
| Sep 8, 2026 | 7.44 | 7.48 | 7.40 | 7.47 | 7.47 | 0.27% | 10,960,416 |
| Sep 7, 2026 | 7.46 | 7.50 | 7.39 | 7.45 | 7.45 | -0.13% | 10,020,200 |
| Sep 4, 2026 | 7.48 | 7.64 | 7.44 | 7.46 | 7.46 | -0.53% | 14,755,000 |
| Sep 3, 2026 | 7.80 | 7.84 | 7.46 | 7.50 | 7.50 | -4.09% | 22,892,700 |
| Sep 2, 2026 | 7.78 | 8.08 | 7.72 | 7.82 | 7.82 | 0.64% | 25,036,803 |
| Sep 1, 2026 | 7.75 | 7.83 | 7.70 | 7.77 | 7.77 | -0.26% | 13,859,800 |
| Aug 31, 2026 | 7.57 | 7.81 | 7.44 | 7.79 | 7.79 | 2.23% | 20,234,644 |
| Aug 28, 2026 | 7.68 | 7.69 | 7.54 | 7.62 | 7.62 | -0.91% | 15,835,700 |
| Aug 27, 2026 | 7.65 | 7.70 | 7.53 | 7.69 | 7.69 | 0.39% | 12,989,500 |
| Aug 26, 2026 | 7.67 | 7.76 | 7.60 | 7.66 | 7.66 | -1.03% | 13,116,900 |
| Aug 25, 2026 | 7.56 | 7.76 | 7.41 | 7.74 | 7.74 | 2.11% | 16,464,000 |
| Aug 24, 2026 | 7.60 | 7.66 | 7.38 | 7.58 | 7.58 | -0.26% | 15,812,831 |
| Aug 21, 2026 | 7.61 | 7.65 | 7.43 | 7.60 | 7.60 | - | 17,405,531 |
| Aug 20, 2026 | 7.74 | 7.78 | 7.50 | 7.60 | 7.60 | -0.91% | 20,314,407 |
| Aug 19, 2026 | 8.23 | 8.24 | 7.64 | 7.67 | 7.67 | -9.12% | 37,340,900 |
| Aug 18, 2026 | 8.38 | 8.85 | 8.31 | 8.44 | 8.44 | 1.32% | 40,849,800 |